Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
2.840
2.840
2.780
2.790
5,450
-0.07(-2.45%)
May 27, 2010
2.810
2.893
2.810
2.860
5,875
+0.05(+1.78%)
May 26, 2010
2.840
2.840
2.790
2.810
5,275
+0.04(+1.45%)
May 25, 2010
2.753
2.770
2.720
2.770
2,100
-0.00(-0.00%)
May 24, 2010
2.850
2.910
2.700
2.770
14,597
-0.09(-3.14%)
May 21, 2010
2.890
2.890
2.750
2.860
17,420
+0.03(+1.06%)
May 20, 2010
2.850
2.917
2.800
2.830
21,465
-0.15(-4.99%)
May 19, 2010
2.970
3.030
2.900
2.978
19,032
-0.03(-1.04%)
May 18, 2010
2.950
3.040
2.950
3.010
27,975
+0.06(+2.03%)
May 17, 2010
3.000
3.090
2.950
2.950
14,579
-0.05(-1.67%)
May 14, 2010
3.080
3.080
2.980
3.000
23,368
-0.07(-2.28%)
May 13, 2010
3.180
3.180
3.000
3.070
39,158
-0.13(-4.07%)
May 12, 2010
3.280
3.400
3.080
3.200
109,756
+0.06(+1.91%)
May 11, 2010
3.190
3.480
2.950
3.140
219,632
+0.58(+22.66%)
May 10, 2010
2.600
2.600
2.400
2.560
10,900
-0.04(-1.54%)
May 07, 2010
2.600
2.600
2.450
2.600
29,500
+0.06(+2.36%)
May 06, 2010
2.630
2.630
2.300
2.540
14,132
-0.15(-5.58%)
May 05, 2010
2.490
2.700
2.400
2.690
33,407
+0.17(+6.75%)
May 04, 2010
2.580
2.600
2.520
2.520
7,983
-0.10(-3.82%)
May 03, 2010
2.860
2.860
2.500
2.620
26,701
-0.24(-8.39%)
Apr 30, 2010
2.870
2.950
2.635
2.860
40,067
+0.06(+2.14%)
Apr 29, 2010
2.570
2.890
2.570
2.800
71,511
+0.24(+9.33%)
Apr 28, 2010
2.500
2.561
2.430
2.561
19,925
+0.09(+3.68%)
Apr 27, 2010
2.390
2.480
2.390
2.470
8,308
+0.06(+2.49%)
Apr 26, 2010
2.370
2.450
2.320
2.410
23,180
+0.08(+3.43%)
Apr 23, 2010
2.350
2.360
2.320
2.330
9,593
+0.02(+0.87%)
Apr 22, 2010
2.300
2.310
2.300
2.310
18,867
+0.00(+0.00%)
Apr 21, 2010
2.350
2.360
2.310
2.310
11,947
-0.03(-1.28%)
Apr 20, 2010
2.310
2.340
2.300
2.340
2,662
+0.03(+1.30%)
Apr 19, 2010
2.330
2.340
2.310
2.310
1,632
+0.01(+0.43%)
Apr 16, 2010
2.320
2.360
2.290
2.300
47,035
+0.01(+0.44%)
Apr 15, 2010
2.300
2.310
2.260
2.290
9,857
-0.01(-0.43%)
Apr 14, 2010
2.300
2.370
2.300
2.300
9,634
-0.01(-0.43%)
Apr 13, 2010
2.250
2.360
2.250
2.310
13,167
-0.07(-2.94%)
Apr 12, 2010
2.210
2.490
2.210
2.380
14,028
+0.13(+5.78%)
Apr 09, 2010
2.300
2.300
2.250
2.250
3,988
-0.06(-2.59%)
Apr 08, 2010
2.240
2.310
2.240
2.310
3,000
+0.08(+3.58%)
Apr 07, 2010
2.200
2.230
2.200
2.230
400
-0.02(-0.89%)
Apr 06, 2010
2.230
2.250
2.220
2.250
3,300
-0.01(-0.44%)
Apr 05, 2010
2.270
2.276
2.230
2.260
5,945
-0.03(-1.31%)
Apr 01, 2010
2.300
2.290
2.290
2.290
10,100
+0.00(+0.00%)
Mar 31, 2010
2.260
2.290
2.250
2.290
300
+0.02(+0.88%)
Mar 30, 2010
2.320
2.330
2.270
2.270
2,500
-0.05(-2.16%)
Mar 29, 2010
2.230
2.370
2.230
2.320
4,770
+0.09(+4.03%)
Mar 26, 2010
2.200
2.230
2.200
2.230
7,050
+0.04(+1.83%)
Mar 25, 2010
2.190
2.190
2.170
2.190
4,602
+0.00(+0.00%)
Mar 24, 2010
2.240
2.250
2.180
2.190
1,237
+0.01(+0.46%)
Mar 23, 2010
2.180
2.200
2.180
2.180
4,438
-0.06(-2.67%)
Mar 22, 2010
2.157
2.240
2.150
2.240
2,552
+0.09(+4.18%)
Mar 19, 2010
2.160
2.230
2.150
2.150
9,800
-0.03(-1.38%)
Mar 18, 2010
2.193
2.193
2.180
2.180
1,200
-0.03(-1.36%)
Mar 17, 2010
2.200
2.230
2.200
2.210
12,783
+0.01(+0.45%)
Mar 16, 2010
2.220
2.250
2.200
2.200
10,800
-0.00(-0.00%)
Mar 15, 2010
2.200
2.230
2.170
2.200
32,250
+0.00(+0.00%)
Mar 12, 2010
2.190
2.200
2.160
2.200
3,700
+0.01(+0.46%)
Mar 11, 2010
2.200
2.220
2.190
2.190
10,837
-0.02(-0.90%)
Mar 10, 2010
2.210
2.220
2.170
2.210
17,472
-0.01(-0.45%)
Mar 09, 2010
2.230
2.250
2.210
2.220
10,100
-0.02(-0.89%)
Mar 08, 2010
2.220
2.240
2.220
2.240
2,731
+0.01(+0.45%)
Mar 05, 2010
2.240
2.250
2.220
2.230
9,800
-0.00(-0.00%)
Mar 04, 2010
2.210
2.230
2.210
2.230
800
+0.02(+0.90%)
Mar 03, 2010
2.250
2.250
2.200
2.210
10,790
+0.00(+0.00%)
Mar 02, 2010
2.225
2.260
2.210
2.210
1,800
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.